Beam Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	1.88	1.90	1.80	1.81	1.81	-2.69%	400,097
Nov 12, 2025	2.23	2.25	1.72	1.86	1.86	-13.08%	6,157,671
Nov 11, 2025	2.31	2.33	2.05	2.14	2.14	-7.36%	288,216
Nov 10, 2025	2.35	2.40	2.26	2.31	2.31	1.32%	202,561
Nov 7, 2025	2.19	2.29	2.10	2.28	2.28	2.70%	158,262
Nov 6, 2025	2.33	2.36	2.20	2.22	2.22	-4.72%	180,015
Nov 5, 2025	2.25	2.35	2.22	2.33	2.33	3.10%	166,449
Nov 4, 2025	2.42	2.46	2.24	2.26	2.26	-8.13%	314,131
Nov 3, 2025	2.58	2.59	2.44	2.46	2.46	-5.38%	246,761
Oct 31, 2025	2.62	2.69	2.51	2.60	2.60	0.78%	309,972
Oct 30, 2025	2.67	2.74	2.57	2.58	2.58	-5.84%	190,764
Oct 29, 2025	2.85	2.90	2.59	2.74	2.74	-3.86%	794,632
Oct 28, 2025	2.89	2.97	2.82	2.85	2.85	-1.38%	160,052
Oct 27, 2025	3.05	3.05	2.86	2.89	2.89	-3.99%	245,538
Oct 24, 2025	2.95	3.09	2.91	3.01	3.01	4.88%	413,341
Oct 23, 2025	2.88	2.94	2.79	2.87	2.87	2.14%	245,681
Oct 22, 2025	2.98	3.01	2.67	2.81	2.81	-5.07%	576,570
Oct 21, 2025	3.02	3.10	2.92	2.96	2.96	-2.95%	243,141
Oct 20, 2025	3.08	3.19	3.01	3.05	3.05	2.01%	317,417
Oct 17, 2025	3.14	3.22	2.85	2.99	2.99	-5.38%	433,578
Oct 16, 2025	3.72	3.74	3.07	3.16	3.16	-13.42%	826,203
Oct 15, 2025	4.04	4.04	3.45	3.65	3.65	-5.93%	1,023,214
Oct 14, 2025	3.69	4.01	3.51	3.88	3.88	3.74%	575,571
Oct 13, 2025	3.54	3.79	3.52	3.74	3.74	10.65%	510,319
Oct 10, 2025	3.39	3.74	3.24	3.38	3.38	1.20%	1,120,170
Oct 9, 2025	3.35	3.42	3.22	3.34	3.34	-0.30%	282,116
Oct 8, 2025	3.30	3.48	3.22	3.35	3.35	3.72%	321,049
Oct 7, 2025	3.47	3.52	3.18	3.23	3.23	-5.28%	637,753
Oct 6, 2025	3.01	3.44	2.93	3.41	3.41	14.43%	1,387,319
Oct 3, 2025	2.95	3.05	2.90	2.98	2.98	2.41%	780,854
Oct 2, 2025	2.88	2.94	2.82	2.91	2.91	1.04%	352,417
Oct 1, 2025	2.86	2.96	2.83	2.88	2.88	-	424,221
Sep 30, 2025	2.66	2.90	2.64	2.88	2.88	12.50%	1,464,127
Sep 29, 2025	2.59	2.66	2.47	2.56	2.56	-0.39%	349,431
Sep 26, 2025	2.62	2.76	2.56	2.57	2.57	-3.02%	252,935
Sep 25, 2025	2.77	2.79	2.61	2.65	2.65	-6.69%	341,609
Sep 24, 2025	2.68	2.88	2.67	2.84	2.84	8.40%	475,350
Sep 23, 2025	2.99	3.06	2.62	2.62	2.62	-10.27%	909,205
Sep 22, 2025	2.64	3.01	2.63	2.92	2.92	6.38%	1,418,648
Sep 19, 2025	2.81	2.89	2.61	2.75	2.75	-9.70%	1,573,257
Sep 18, 2025	2.99	3.22	2.77	3.04	3.04	20.16%	29,213,275
Sep 17, 2025	2.52	2.66	2.52	2.53	2.53	0.40%	247,650
Sep 16, 2025	2.40	2.58	2.39	2.52	2.52	3.28%	171,625
Sep 15, 2025	2.39	2.48	2.29	2.44	2.44	3.83%	237,199
Sep 12, 2025	2.40	2.42	2.22	2.35	2.35	-1.67%	227,135
Sep 11, 2025	2.42	2.52	2.38	2.39	2.39	-0.83%	170,603
Sep 10, 2025	2.55	2.57	2.39	2.41	2.41	-6.59%	202,045
Sep 9, 2025	2.61	2.63	2.50	2.58	2.58	-0.39%	76,126
Sep 8, 2025	2.52	2.62	2.46	2.59	2.59	4.02%	124,422
Sep 5, 2025	2.45	2.53	2.41	2.49	2.49	2.05%	64,896